6632 JVCケンウッド

6632
2024/03/27
時価
1548億円
PER 予
13.56倍
2010年以降
赤字-56.53倍
(2010-2023年)
PBR
1.33倍
2010年以降
0.27-3.76倍
(2010-2023年)
配当 予
0.85%
ROE 予
9.81%
ROA 予
3.42%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
929
始値
942
高値
948
安値
929
終値 +1.61%
944
出来高 -28.45%
1,026,600

乖離率

株価(5日)
移動平均値
-0.21%
946
株価(25日)
移動平均値
+10.8%
852
出来高(5日)
移動平均値
-26.75%
1,401,560

2023/10/27~2024/03/27

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/27942948929944+1.61%1,026,6001548億1618万+10.8%13.561.33
03/26940942920929-2.62%1,434,9001523億5618万+10.2%13.341.31
03/25962963940954-0.83%1,325,6001564億5619万+14.39%13.71.34
03/22938966934962+2.34%1,628,3001577億6819万+16.75%13.811.36
03/21945952933940+1.73%1,592,4001541億6018万+15.48%13.51.32
03/19911926905924+0.76%1,973,7001515億3618万+14.93%13.271.3
03/18905917893917+3.03%1,722,5001503億8818万+15.2%13.171.29
03/15899914882890-0.56%2,414,2001459億6017万+13.23%12.781.25
03/14865895859895+4.68%2,314,1001467億8017万+15.19%12.851.26
03/13870872833855-1.27%2,520,3001402億2017万+11.47%12.281.2
03/12849867836866+1.29%1,670,8001420億2417万+14.1%12.441.22
03/11869872845855-2.29%2,075,8001402億2017万+13.7%12.281.2
03/08874926871875-0.34%3,396,6001435億17万+17.29%12.561.23
03/07886908868878-1.01%3,340,8001439億9217万+18.65%12.611.24
03/06834887833887+5.22%2,343,7001454億6817万+20.84%12.741.25
03/05830850821843+0.72%1,490,4001382億5216万+15.8%12.111.19
03/04870878827837-3.35%2,544,3001372億6816万+15.77%12.021.18
03/01830874818866+4.34%3,995,4001420億2417万+20.28%12.441.22
02/29753830750830+10.52%5,821,7001361億2016万+15.92%11.921.17
02/28732755731751+2.32%1,572,3001231億6415万+5.18%10.781.06
02/27737752731734-0.41%1,541,9001203億7614万+2.66%10.541.03
02/26720746718737+3.37%1,844,6001208億6814万+2.93%10.581.04
02/22708714705713+0.71%707,8001169億3214万-0.42%10.241
02/21705709701708+0.14%637,4001161億1214万-1.26%10.171
02/20714719705707-1.12%1,005,2001159億4814万-1.53%10.151
02/19706718703715+0.99%1,103,8001172億6014万-0.69%10.271.01
02/16700712695708+1.14%1,879,9001161億1214万-1.8%10.171
02/15716721700700-1.82%1,052,3001148億14万-3.05%10.050.99
02/14710722705713+0.71%2,129,4001169億3214万-1.52%10.241
02/13716717696708-2.21%2,620,9001161億1214万-2.48%10.171
02/09687729687724+10.7%5,175,5001187億3614万-0.55%10.41.02
02/08647661641654-0.46%1,435,4001072億5613万-10.29%9.390.92
02/07635659631657+2.18%1,928,0001077億4813万-10.37%9.430.93
02/06669669642643-4.46%2,784,5001054億5212万-12.64%9.230.91
02/056876886616730%2,042,9001103億7213万-9.05%9.660.95
02/02682702649673-6.79%5,737,4001103億7213万-9.3%9.660.95
02/01715732712722-0.14%1,846,6001184億814万-3.09%10.371.02
01/31720723713723-0.14%1,262,8001185億7214万-3.08%10.381.02
01/30733735721724-0.96%1,141,8001187億3614万-3.08%10.41.02
01/29723738721731+1.81%1,918,9001198億8414万-2.27%10.51.03
01/26765766717718-6.63%3,374,8001177億5214万-4.01%10.311.01
01/257687827657690%1,289,8001261億1615万+2.67%11.041.08
01/247697767647690%948,9001261億1615万+2.67%11.041.08
01/23780791766769-0.9%2,029,1001261億1615万+2.81%11.041.08
01/22758776754776+2.78%1,384,0001272億6415万+3.6%11.141.09
01/19753766749755+1.48%1,518,0001238億2015万+0.8%10.841.06
01/18741747732744+0.4%1,188,6001220億1614万-0.8%10.681.05
01/17742755740741+0.41%1,397,3001215億2414万-1.33%10.641.04
01/16748748735738-1.2%1,160,5001210億3214万-1.99%10.61.04
01/15738748735747+1.63%1,005,9001225億815万-1.19%10.731.05
01/12763763734735-2.13%1,361,0001205億4014万-2.91%10.551.04
01/11752757746751+0.67%1,189,9001231億6415万-0.92%10.781.06
01/10758764744746-2.1%1,427,9001223億4414万-1.84%10.711.05
01/09757771756762+1.2%1,423,9001249億6815万+0.26%10.941.07
01/057527567457530%809,7001234億9215万-0.92%10.811.06
01/04734755726753+1.62%1,416,6001234億9215万-1.05%10.811.06
2023
12/29736742732741+0.27%1,209,0001215億2414万-2.76%10.641.07
12/28741744733739-0.27%870,2001211億9614万-3.15%10.611.07
12/27738746732741+0.54%1,113,0001215億2414万-3.01%10.641.07
12/26742747731737-0.81%1,059,1001208億6814万-3.53%10.581.06
12/25752755740743-0.27%618,9001218億5214万-2.49%10.671.07
12/22754760740745-0.27%1,039,2001221億8014万-1.72%10.71.08
12/21734750734747+0.27%790,7001225億815万-1.06%10.731.08
12/20741750737745+1.09%1,049,7001221億8014万-0.93%10.71.08
12/19737740726737+0.55%1,265,4001208億6814万-1.47%10.581.06
12/18768768730733-4.81%2,362,0001202億1214万-1.48%10.531.06
12/15765781765770+1.05%2,138,7001262億8015万+4.05%11.061.11
12/14789795762762-3.05%2,011,0001249億6815万+3.81%10.941.1
12/13789800783786+0.64%1,618,7001289億415万+7.97%11.291.13
12/12781795778781+0.26%1,655,7001280億8415万+8.47%11.211.13
12/11765783765779+3.18%1,809,5001277億5615万+9.26%11.191.12
12/08795809753755-6.21%3,623,7001238億2015万+7.09%10.841.09
12/07796811789805+0.12%2,220,0001320億2016万+15.16%11.561.16
12/06771804771804+4.55%3,244,1001318億5616万+16.02%11.551.16
12/05778789769769-0.77%2,120,3001261億1615万+12.1%11.041.11
12/04777779763775-1.02%2,690,9001271億15万+13.8%11.131.12
12/01777793774783+2.09%3,297,2001284億1215万+16%11.241.13
11/30760780753767+1.19%7,263,5001257億8815万+14.65%11.011.11
11/29772774752758-1.81%1,961,0001243億1215万+14.16%10.881.09
11/28765784757772+1.05%3,153,4001266億815万+17.15%11.091.11
11/27771783763764-0.39%2,507,3001252億9615万+17%10.971.1
11/24771773753767-0.9%4,051,5001257億8815万+18.55%11.011.11
11/22734775732774+5.45%5,716,1001269億3615万+20.37%11.111.12
11/21700744696734+7%7,291,1001203億7614万+15.23%10.541.06
11/20657688655686+3.94%4,028,0001125億413万+8.37%9.850.99
11/17667668639660-1.79%4,971,0001082億4013万+4.6%9.480.95
11/16659682652672+1.97%4,135,5001102億813万+6.33%9.650.97
11/15658666647659+1.07%3,267,7001080億7613万+4.44%9.460.95
11/14630662626652+2.52%3,932,3001069億2813万+3.33%9.360.94
11/13639641629636-0.16%2,002,9001043億412万+0.79%9.130.92
11/10609637601637+3.07%3,830,9001044億6812万+0.95%9.150.92
11/09609619599618+1.81%3,353,4001013億5212万-2.06%8.870.89
11/08622656604607+2.19%7,983,400995億4812万-4.26%8.720.88
11/07588599586594+0.68%2,119,700974億1611万-6.75%8.530.86
11/06610613581590-1.01%4,626,000967億6011万-7.96%8.470.85
11/02612636594596-1%5,356,300977億4411万-7.6%8.560.86
11/01671671586602-6.52%12,540,700987億2812万-7.24%8.640.87
10/31631645618644+2.55%3,023,2001056億1612万-1.38%9.250.93
10/30635636615628-2.18%5,156,2001029億9212万-4.12%9.020.91
10/27636647631642+1.42%1,585,6001052億8812万-2.28%9.220.93

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2009年
3月期
790
79
10/2
300
30
3/13

30
3/12

他6件
713,200
7,132,000
10/14
--+74.36%
4/15
-25.63%
12/8
2010年
3月期
830
83
6/15
310
31
2/9
8,792,130
87,921,296
9/8
--+43.71%
4/6
-23.57%
7/15
2011年
3月期
640
64
4/16
201
8/25
15,688,600
1/7
697億6012万219億904万+43.29%
1/7
-31.14%
5/18
2012年
3月期
459
7/27
249
10/5
16,897,300
1/6
500億3109万271億4104万+14.82%
1/23
-25.36%
10/5
2013年
3月期
384
4/2
224
7/26
12,760,000
4/19
418億5607万244億1604万+13.18%
8/17
-18.47%
6/4
2014年
3月期
307
5/22
159
11/11
16,726,500
5/14
334億6306万173億3103万+14.82%
5/22
-14.74%
11/11
2015年
3月期
419
3/13

3/12
187
5/30
64,500,200
8/25
582億4108万259億9303万+31.83%
8/25
-17.31%
10/30
2016年
3月期
415
4/16
240
9/7

8/25
14,371,900
4/9
576億8508万333億6004万+15.13%
10/15
-14.32%
2/12
2017年
3月期
346
12/7
201
7/8

6/28
19,807,000
11/1
480億9406万279億3904万+15.49%
11/2
-14.96%
6/27
2018年
3月期
427
1/25
259
4/17

4/14
8,463,400
10/19
593億5308万360億105万+11.15%
11/7
-11.29%
2/9
2019年
3月期
403
4/24
213
12/25
5,083,200
6/1
560億1708万349億3204万+16.57%
2/1
-20.83%
12/25
2020年
3月期
329
10/1
168
3/23

3/13
15,186,000
8/7
539億5606万275億5203万+14.45%
9/3
-22.8%
3/13
2021年
3月期
246
3/15
132
7/31
18,317,600
3/4
403億4404万216億4802万+21.25%
2/2
-15.16%
7/31
2022年
3月期
271
7/19
158
3/9
18,016,600
7/19
444億4405万259億1203万+14.59%
5/6
-12.85%
3/9
2023年
3月期
432
12/14
163
4/13

4/12
41,192,000
11/2
708億4808万267億3203万+54.3%
11/4
-9.07%
1/5
最新944
2024/3/27
1,026,6001548億1618万+10.8%
852

年間値上がり率

2009/12/30 vs 2008/12/30
19%(1.19倍)
2010/12/30 vs 2009/12/30
-35%(0.65倍)
2011/12/30 vs 2010/12/30
-5%(0.95倍)
2012/12/28 vs 2011/12/30
20%(1.2倍)
2013/12/30 vs 2012/12/28
-35%(0.65倍)
2014/12/30 vs 2013/12/30
26%(1.26倍)
2015/12/30 vs 2014/12/30
27%(1.27倍)
2016/12/30 vs 2015/12/30
-4%(0.96倍)
2017/12/29 vs 2016/12/30
21%(1.21倍)
2018/12/28 vs 2017/12/29
-39%(0.61倍)
2019/12/30 vs 2018/12/28
16%(1.16倍)
2020/12/30 vs 2019/12/30
-42%(0.58倍)
2021/12/30 vs 2020/12/30
11%(1.11倍)
2022/12/30 vs 2021/12/30
110%(2.1倍)
2023/12/29 vs 2022/12/30
101%(2.01倍)
2024/03/27 vs 2023/12/29
27%(1.27倍)
過去安値
132円(2020/07/31)
615%(7.15倍)
944円(3/27)